Klöckner & Co SE

229

198

7.74

Date Time Volume Order Volume Price
12/12/2025 21:34:41.260 810   7.74
      300 7.74
      710 7.74
      510 7.74
      100 7.74
12/12/2025 21:34:26.727 400   7.75
      400 7.75
      400 7.75
12/12/2025 21:27:03.866 29   7.73
      29 7.73
      29 7.73
12/12/2025 21:27:03.860 509   7.75
      509 7.75
      509 7.75
12/12/2025 21:26:48.348 400   7.76
      400 7.76
      400 7.76
12/12/2025 21:24:28.416 200   7.76
      193 7.76
      7 7.76
      200 7.76
12/12/2025 20:58:19.768 5   7.81
      5 7.81
      5 7.81
12/12/2025 20:52:53.010 50   7.81
      50 7.81
      50 7.81
12/12/2025 20:52:52.952 650   7.81
      250 7.81
      650 7.81
      400 7.81
12/12/2025 20:52:25.876 360   7.76
      360 7.76
      360 7.76
12/12/2025 20:25:07.274 475   7.74
      475 7.74
      475 7.74
12/12/2025 20:24:55.594 650   7.77
      650 7.77
      250 7.77
      400 7.77
12/12/2025 19:13:56.409 300   7.78
      290 7.78
      10 7.78
      300 7.78
12/12/2025 18:43:44.251 133   7.77
      133 7.77
      133 7.77
12/12/2025 18:35:55.619 40   7.76
      40 7.76
      40 7.76
12/12/2025 18:31:02.391 250   7.78
      250 7.78
      250 7.78
12/12/2025 18:15:09.038 208   7.76
      208 7.76
      208 7.76
12/12/2025 17:58:37.091 300   7.81
      300 7.81
      300 7.81
12/12/2025 17:54:11.378 200   7.75
      200 7.75
      200 7.75
12/12/2025 17:50:39.562 1   7.81
      1 7.81
      1 7.81
12/12/2025 17:50:20.835 4   7.75
      4 7.75
      4 7.75
12/12/2025 17:23:58.928 65   7.76
      65 7.76
      65 7.76
12/12/2025 17:22:20.232 500   7.78
      500 7.78
      500 7.78
12/12/2025 17:19:41.050 150   7.78
      150 7.78
      150 7.78
12/12/2025 17:13:28.412 99   7.81
      99 7.81
      99 7.81
12/12/2025 17:07:12.960 800   7.81
      800 7.81
      499 7.81
      301 7.81
12/12/2025 17:06:58.558 800   7.81
      800 7.81
      800 7.81
12/12/2025 17:06:21.646 800   7.81
      800 7.81
      800 7.81
12/12/2025 17:05:00.651 400   7.81
      400 7.81
      400 7.81
12/12/2025 16:59:41.752 800   7.81
      800 7.81
      800 7.81
12/12/2025 16:54:01.716 800   7.78
      800 7.78
      800 7.78
12/12/2025 16:49:44.995 32   7.78
      32 7.78
      32 7.78
12/12/2025 16:49:44.961 25   7.78
      25 7.78
      25 7.78
12/12/2025 16:39:11.058 90   7.83
      90 7.83
      90 7.83
12/12/2025 16:37:42.572 10   7.85
      10 7.85
      10 7.85
12/12/2025 16:29:58.785 800   7.86
      800 7.86
      800 7.86
12/12/2025 16:25:38.682 500   7.89
      500 7.89
      500 7.89
12/12/2025 16:23:00.061 500   7.88
      500 7.88
      500 7.88
12/12/2025 16:22:36.430 100   7.88
      100 7.88
      100 7.88
12/12/2025 16:21:12.479 200   7.88
      200 7.88
      200 7.88
12/12/2025 16:16:57.191 54   7.88
      54 7.88
      54 7.88
12/12/2025 16:09:26.286 800   7.90
      300 7.90
      500 7.90
      800 7.90
12/12/2025 15:53:36.861 400   7.89
      400 7.89
      400 7.89
12/12/2025 15:53:30.285 400   7.91
      400 7.91
      400 7.91
12/12/2025 15:45:13.608 350   7.89
      350 7.89
      350 7.89
12/12/2025 15:42:05.566 800   7.90
      800 7.90
      800 7.90
12/12/2025 15:37:20.747 300   7.92
      300 7.92
      300 7.92
12/12/2025 15:37:20.653 400   7.91
      400 7.91
      400 7.91
12/12/2025 15:37:20.501 600   7.91
      600 7.91
      600 7.91
12/12/2025 15:37:20.351 600   7.91
      200 7.91
      400 7.91
      600 7.91
12/12/2025 15:37:18.211 600   7.91
      200 7.91
      600 7.91
      400 7.91
12/12/2025 15:36:58.232 14 301   7.90
      2 500 7.90
      1 7.90
      9 800 7.90
      11 101 7.90
      2 000 7.90
      2 000 7.90
      1 200 7.90
12/12/2025 15:34:37.949 800   7.89
      800 7.89
      800 7.89
12/12/2025 15:33:52.868 800   7.87
      800 7.87
      800 7.87
12/12/2025 15:32:14.938 4 200   7.87
      4 200 7.87
      4 200 7.87
12/12/2025 15:31:53.066 800   7.85
      800 7.85
      800 7.85
12/12/2025 15:30:57.695 800   7.82
      800 7.82
      800 7.82
12/12/2025 15:22:27.548 108   7.85
      108 7.85
      108 7.85
12/12/2025 15:20:11.219 400   7.84
      400 7.84
      400 7.84
12/12/2025 15:04:09.733 2 700   7.76
      2 700 7.76
      2 700 7.76
12/12/2025 15:03:55.726 800   7.75
      800 7.75
      800 7.75
12/12/2025 14:55:45.079 343   7.72
      343 7.72
      343 7.72
12/12/2025 14:54:16.768 100   7.73
      100 7.73
      100 7.73
12/12/2025 14:05:46.547 500   7.70
      500 7.70
      500 7.70
12/12/2025 14:02:37.431 500   7.72
      500 7.72
      500 7.72
12/12/2025 13:56:21.182 300   7.71
      300 7.71
      300 7.71
12/12/2025 13:54:08.836 150   7.73
      150 7.73
      150 7.73
12/12/2025 13:50:40.537 2   7.71
      2 7.71
      2 7.71
12/12/2025 13:43:35.195 300   7.71
      300 7.71
      300 7.71
12/12/2025 13:37:44.594 153   7.73
      153 7.73
      153 7.73
12/12/2025 13:32:50.530 200   7.70
      200 7.70
      200 7.70
12/12/2025 13:28:57.596 800   7.72
      800 7.72
      800 7.72
12/12/2025 13:27:25.165 20   7.71
      20 7.71
      20 7.71
12/12/2025 13:24:46.112 160   7.70
      160 7.70
      160 7.70
12/12/2025 13:11:04.114 337   7.69
      337 7.69
      337 7.69
12/12/2025 13:02:07.405 100   7.75
      100 7.75
      100 7.75
12/12/2025 13:02:06.588 450   7.75
      450 7.75
      450 7.75
12/12/2025 13:01:55.471 400   7.75
      400 7.75
      400 7.75
12/12/2025 12:56:36.936 366   7.71
      366 7.71
      366 7.71
12/12/2025 12:49:41.231 25   7.66
      25 7.66
      25 7.66
12/12/2025 12:48:11.758 450   7.68
      450 7.68
      450 7.68
12/12/2025 12:47:19.243 70   7.70
      70 7.70
      70 7.70
12/12/2025 12:47:18.938 450   7.70
      450 7.70
      450 7.70
12/12/2025 12:47:18.785 450   7.70
      450 7.70
      450 7.70
12/12/2025 12:47:18.628 450   7.70
      450 7.70
      450 7.70
12/12/2025 12:47:18.505 450   7.70
      450 7.70
      450 7.70
12/12/2025 12:47:18.420 450   7.70
      450 7.70
      450 7.70
12/12/2025 12:46:56.985 450   7.70
      450 7.70
      450 7.70
12/12/2025 12:45:21.752 100   7.68
      100 7.68
      100 7.68
12/12/2025 12:40:46.375 200   7.70
      200 7.70
      200 7.70
12/12/2025 12:40:46.189 450   7.70
      450 7.70
      450 7.70
12/12/2025 12:40:44.625 450   7.70
      450 7.70
      450 7.70
12/12/2025 12:40:39.236 450   7.70
      450 7.70
      450 7.70
12/12/2025 12:39:26.362 450   7.70
      450 7.70
      450 7.70
12/12/2025 12:25:06.070 600   7.73
      600 7.73
      600 7.73
12/12/2025 12:23:21.085 250   7.75
      250 7.75
      250 7.75
12/12/2025 12:20:32.862 500   7.73
      500 7.73
      500 7.73
12/12/2025 12:18:38.503 5 750   7.70
      5 750 7.70
      5 750 7.70
12/12/2025 12:18:34.791 500   7.71
      500 7.71
      500 7.71
12/12/2025 12:18:25.047 500   7.71
      500 7.71
      500 7.71
12/12/2025 12:16:42.986 25   7.70
      25 7.70
      25 7.70
12/12/2025 12:02:34.933 50   7.72
      50 7.72
      50 7.72
12/12/2025 12:02:34.747 450   7.72
      450 7.72
      450 7.72
12/12/2025 12:02:13.723 300   7.73
      300 7.73
      300 7.73
12/12/2025 12:01:34.584 800   7.73
      800 7.73
      800 7.73
12/12/2025 11:53:59.961 200   7.75
      200 7.75
      200 7.75
12/12/2025 11:53:56.754 400   7.75
      400 7.75
      400 7.75
12/12/2025 11:53:51.040 400   7.75
      400 7.75
      400 7.75
12/12/2025 11:43:44.139 215   7.72
      215 7.72
      215 7.72
12/12/2025 11:39:49.320 65   7.75
      65 7.75
      65 7.75
12/12/2025 11:34:59.995 450   7.71
      450 7.71
      450 7.71
12/12/2025 11:34:59.794 600   7.71
      600 7.71
      600 7.71
12/12/2025 11:34:59.621 600   7.71
      600 7.71
      600 7.71
12/12/2025 11:34:56.564 600   7.71
      250 7.71
      600 7.71
      150 7.71
      200 7.71
12/12/2025 11:34:26.850 600   7.71
      600 7.71
      600 7.71
12/12/2025 11:29:11.402 20   7.75
      20 7.75
      20 7.75
12/12/2025 11:18:55.813 500   7.73
      500 7.73
      500 7.73
12/12/2025 11:18:53.371 800   7.73
      800 7.73
      800 7.73
12/12/2025 11:18:05.430 400   7.76
      400 7.76
      400 7.76
12/12/2025 11:17:20.866 150   7.77
      150 7.77
      150 7.77
12/12/2025 11:16:56.922 4   7.75
      4 7.75
      4 7.75
12/12/2025 11:16:27.058 10   7.77
      10 7.77
      10 7.77
12/12/2025 11:16:24.559 200   7.75
      200 7.75
      200 7.75
12/12/2025 11:15:43.167 800   7.75
      800 7.75
      800 7.75
12/12/2025 11:15:40.772 80   7.75
      80 7.75
      80 7.75
12/12/2025 11:12:59.118 256   7.82
      256 7.82
      256 7.82
12/12/2025 11:12:56.401 10   7.82
      10 7.82
      10 7.82
12/12/2025 11:11:52.907 600   7.81
      600 7.81
      600 7.81
12/12/2025 11:11:52.877 150   7.81
      150 7.81
      150 7.81
12/12/2025 11:11:02.929 52   7.83
      52 7.83
      52 7.83
12/12/2025 11:10:08.659 800   7.86
      800 7.86
      800 7.86
12/12/2025 11:08:07.990 200   7.86
      200 7.86
      200 7.86
12/12/2025 11:08:07.861 800   7.86
      800 7.86
      800 7.86
12/12/2025 11:08:07.708 800   7.86
      800 7.86
      800 7.86
12/12/2025 11:08:07.576 800   7.86
      800 7.86
      800 7.86
12/12/2025 11:08:04.027 800   7.86
      800 7.86
      800 7.86
12/12/2025 11:07:54.502 800   7.86
      800 7.86
      800 7.86
12/12/2025 11:07:13.014 3   7.87
      3 7.87
      3 7.87
12/12/2025 11:06:52.289 151   7.87
      151 7.87
      151 7.87
12/12/2025 10:50:23.441 1 000   7.87
      1 000 7.87
      1 000 7.87
12/12/2025 10:49:05.699 200   7.89
      200 7.89
      164 7.89
      36 7.89
12/12/2025 10:41:04.893 7   7.89
      7 7.89
      7 7.89
12/12/2025 10:38:27.991 300   7.87
      300 7.87
      300 7.87
12/12/2025 10:38:23.864 6   7.87
      6 7.87
      6 7.87
12/12/2025 10:37:54.259 250   7.87
      250 7.87
      250 7.87
12/12/2025 10:36:17.909 300   7.87
      300 7.87
      300 7.87
12/12/2025 10:31:57.822 500   7.87
      500 7.87
      500 7.87
12/12/2025 10:31:44.660 200   7.87
      200 7.87
      200 7.87
12/12/2025 10:29:58.659 542   7.87
      542 7.87
      542 7.87
12/12/2025 10:19:08.711 300   7.87
      300 7.87
      300 7.87
12/12/2025 10:19:03.799 500   7.87
      500 7.87
      500 7.87
12/12/2025 10:17:11.252 110   7.87
      110 7.87
      110 7.87
12/12/2025 10:14:39.009 400   7.88
      400 7.88
      400 7.88
12/12/2025 10:12:42.655 250   7.87
      200 7.87
      250 7.87
      50 7.87
12/12/2025 10:12:42.486 500   7.87
      500 7.87
      500 7.87
12/12/2025 10:12:42.344 500   7.87
      500 7.87
      500 7.87
12/12/2025 10:12:42.145 500   7.87
      500 7.87
      500 7.87
12/12/2025 10:12:41.956 500   7.87
      500 7.87
      500 7.87
12/12/2025 10:12:39.161 500   7.87
      500 7.87
      500 7.87
12/12/2025 10:12:21.626 500   7.87
      500 7.87
      500 7.87
12/12/2025 10:11:38.828 500   7.87
      500 7.87
      500 7.87
12/12/2025 10:06:08.241 384   7.89
      384 7.89
      384 7.89
12/12/2025 10:01:55.370 400   7.89
      400 7.89
      400 7.89
12/12/2025 10:01:15.111 137   7.89
      137 7.89
      137 7.89
12/12/2025 09:56:43.494 768   7.88
      768 7.88
      768 7.88
12/12/2025 09:56:30.249 864   7.88
      864 7.88
      164 7.88
      700 7.88
12/12/2025 09:52:41.928 500   7.91
      500 7.91
      500 7.91
12/12/2025 09:50:53.773 1 000   7.92
      200 7.92
      1 000 7.92
      800 7.92
12/12/2025 09:50:08.252 750   7.91
      750 7.91
      750 7.91
12/12/2025 09:42:59.691 150   7.91
      150 7.91
      150 7.91
12/12/2025 09:41:06.794 530   7.92
      530 7.92
      530 7.92
12/12/2025 09:38:56.735 205   7.90
      205 7.90
      205 7.90
12/12/2025 09:38:56.566 800   7.90
      800 7.90
      800 7.90
12/12/2025 09:38:51.926 800   7.90
      595 7.90
      205 7.90
      800 7.90
12/12/2025 09:38:48.617 800   7.90
      800 7.90
      800 7.90
12/12/2025 09:38:39.289 800   7.90
      800 7.90
      800 7.90
12/12/2025 09:38:07.617 800   7.90
      800 7.90
      450 7.90
      195 7.90
      155 7.90
12/12/2025 09:34:16.878 800   7.89
      800 7.89
      800 7.89
12/12/2025 09:34:11.701 800   7.89
      800 7.89
      800 7.89
12/12/2025 09:33:57.766 500   7.89
      500 7.89
      500 7.89
12/12/2025 09:33:53.656 900   7.89
      400 7.89
      900 7.89
      500 7.89
12/12/2025 09:32:50.423 700   7.88
      700 7.88
      700 7.88
12/12/2025 09:29:19.728 500   7.88
      500 7.88
      500 7.88
12/12/2025 09:29:01.544 500   7.87
      500 7.87
      500 7.87
12/12/2025 09:22:24.375 500   7.85
      500 7.85
      500 7.85
12/12/2025 09:20:54.144 100   7.80
      100 7.80
      100 7.80
12/12/2025 09:19:10.198 440   7.83
      440 7.83
      440 7.83
12/12/2025 09:19:07.340 800   7.83
      800 7.83
      800 7.83
12/12/2025 09:05:38.117 189   7.81
      189 7.81
      189 7.81
12/12/2025 09:04:22.576 300   7.83
      300 7.83
      300 7.83
12/12/2025 09:00:23.336 100   7.80
      100 7.80
      100 7.80
12/12/2025 08:58:29.522 400   7.81
      400 7.81
      400 7.81
12/12/2025 08:36:49.790 100   7.84
      100 7.84
      100 7.84
12/12/2025 08:27:29.223 100   7.81
      100 7.81
      100 7.81
12/12/2025 08:27:12.878 400   7.81
      400 7.81
      400 7.81
12/12/2025 08:06:15.162 100   7.85
      100 7.85
      100 7.85
12/12/2025 08:03:34.557 1 279   7.80
      800 7.80
      189 7.80
      290 7.80
      1 279 7.80
12/12/2025 08:00:16.931 4   7.76
      4 7.76
      4 7.76
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)